Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.08 | 38.18 | 37.79 | 37.79 | 197,473 | -0.23(-0.59%) |
Nov 27, 2019 | 37.98 | 38.08 | 37.79 | 38.02 | 323,767 | +0.10(+0.25%) |
Nov 26, 2019 | 37.67 | 38.01 | 37.57 | 37.92 | 517,795 | +0.29(+0.78%) |
Nov 25, 2019 | 37.88 | 37.97 | 37.60 | 37.63 | 375,058 | -0.23(-0.59%) |
Nov 22, 2019 | 37.91 | 37.91 | 37.47 | 37.85 | 217,347 | -0.01(-0.02%) |
Nov 21, 2019 | 38.11 | 38.23 | 37.65 | 37.86 | 309,673 | -0.20(-0.52%) |
Nov 20, 2019 | 37.67 | 38.08 | 37.67 | 38.06 | 588,086 | +0.46(+1.23%) |
Nov 19, 2019 | 37.56 | 37.83 | 37.43 | 37.60 | 374,849 | -0.03(-0.07%) |
Nov 18, 2019 | 37.49 | 37.95 | 37.49 | 37.62 | 498,679 | +0.15(+0.39%) |
Nov 15, 2019 | 37.71 | 37.71 | 37.30 | 37.48 | 610,812 | -0.20(-0.52%) |
Nov 14, 2019 | 37.67 | 37.83 | 37.53 | 37.68 | 588,728 | +0.10(+0.27%) |
Nov 13, 2019 | 37.12 | 37.69 | 37.09 | 37.57 | 501,439 | +0.51(+1.37%) |
Nov 12, 2019 | 36.99 | 37.18 | 36.90 | 37.07 | 410,117 | +0.14(+0.37%) |
Nov 11, 2019 | 37.31 | 37.37 | 36.90 | 36.93 | 266,048 | -0.38(-1.01%) |
Nov 08, 2019 | 37.30 | 37.48 | 36.93 | 37.31 | 572,986 | -0.03(-0.09%) |
Nov 07, 2019 | 37.86 | 37.95 | 37.05 | 37.34 | 381,014 | -0.61(-1.61%) |
Nov 06, 2019 | 37.74 | 38.12 | 37.66 | 37.95 | 501,053 | +0.27(+0.73%) |
Nov 05, 2019 | 37.98 | 38.15 | 37.61 | 37.68 | 420,796 | -0.33(-0.86%) |
Nov 04, 2019 | 38.88 | 38.88 | 37.84 | 38.00 | 603,435 | -0.78(-2.02%) |
Nov 01, 2019 | 38.87 | 39.01 | 38.53 | 38.78 | 730,577 | -0.01(-0.02%) |
Oct 31, 2019 | 38.75 | 38.94 | 38.62 | 38.79 | 898,612 | +0.03(+0.07%) |
Oct 30, 2019 | 38.58 | 38.91 | 38.51 | 38.77 | 434,221 | +0.32(+0.83%) |
Oct 29, 2019 | 38.35 | 38.47 | 38.23 | 38.45 | 486,066 | +0.10(+0.27%) |
Oct 28, 2019 | 38.93 | 38.93 | 38.33 | 38.35 | 457,520 | -0.58(-1.50%) |
Oct 25, 2019 | 39.20 | 39.20 | 38.71 | 38.93 | 233,128 | -0.27(-0.68%) |
Oct 24, 2019 | 39.16 | 39.29 | 38.63 | 39.20 | 280,685 | +0.03(+0.09%) |
Oct 23, 2019 | 39.18 | 39.26 | 38.93 | 39.16 | 442,847 | +0.15(+0.37%) |
Oct 22, 2019 | 39.14 | 39.26 | 38.96 | 39.02 | 249,827 | -0.03(-0.07%) |
Oct 21, 2019 | 38.96 | 39.05 | 38.75 | 39.04 | 284,556 | +0.15(+0.40%) |
Oct 18, 2019 | 38.60 | 38.91 | 38.43 | 38.89 | 315,415 | +0.28(+0.73%) |
Oct 17, 2019 | 38.27 | 38.66 | 38.27 | 38.60 | 320,424 | +0.36(+0.94%) |
Oct 16, 2019 | 37.94 | 38.26 | 37.78 | 38.24 | 428,356 | +0.17(+0.45%) |
Oct 15, 2019 | 38.32 | 38.43 | 38.00 | 38.07 | 364,357 | -0.21(-0.54%) |
Oct 14, 2019 | 38.63 | 38.63 | 38.10 | 38.28 | 197,663 | -0.31(-0.80%) |
Oct 11, 2019 | 38.72 | 38.83 | 38.40 | 38.59 | 302,845 | +0.00(+0.00%) |
Oct 10, 2019 | 38.53 | 38.78 | 38.36 | 38.59 | 238,433 | -0.06(-0.16%) |
Oct 09, 2019 | 38.59 | 38.73 | 38.39 | 38.65 | 245,651 | +0.21(+0.54%) |
Oct 08, 2019 | 38.84 | 38.84 | 38.42 | 38.44 | 234,777 | -0.42(-1.08%) |
Oct 07, 2019 | 38.86 | 39.13 | 38.69 | 38.86 | 339,505 | +0.01(+0.02%) |
Oct 04, 2019 | 38.35 | 38.86 | 38.30 | 38.85 | 280,149 | +0.46(+1.19%) |
Oct 03, 2019 | 38.33 | 38.52 | 38.24 | 38.40 | 282,510 | +0.11(+0.29%) |
Oct 02, 2019 | 38.91 | 38.98 | 38.21 | 38.29 | 529,795 | -0.67(-1.72%) |
Oct 01, 2019 | 39.12 | 39.33 | 38.87 | 38.96 | 416,034 | -0.23(-0.59%) |
Sep 30, 2019 | 39.14 | 39.43 | 39.09 | 39.19 | 592,240 | +0.16(+0.42%) |
Sep 27, 2019 | 39.20 | 39.31 | 38.82 | 39.02 | 275,959 | -0.16(-0.42%) |
Sep 26, 2019 | 39.20 | 39.48 | 39.10 | 39.19 | 363,595 | +0.05(+0.13%) |
Sep 25, 2019 | 38.87 | 39.20 | 38.74 | 39.14 | 447,164 | +0.27(+0.71%) |
Sep 24, 2019 | 38.75 | 39.14 | 38.69 | 38.86 | 421,937 | +0.24(+0.62%) |
Sep 23, 2019 | 38.48 | 38.77 | 38.41 | 38.62 | 452,365 | +0.23(+0.60%) |
Sep 20, 2019 | 38.16 | 38.49 | 37.95 | 38.39 | 1,158,309 | +0.24(+0.63%) |
Sep 19, 2019 | 38.23 | 38.35 | 38.07 | 38.15 | 246,410 | +0.05(+0.14%) |
Sep 18, 2019 | 38.05 | 38.18 | 37.85 | 38.10 | 340,467 | +0.10(+0.27%) |
Sep 17, 2019 | 38.09 | 38.32 | 37.72 | 37.99 | 385,712 | -0.07(-0.18%) |
Sep 16, 2019 | 37.83 | 38.15 | 37.72 | 38.06 | 311,441 | +0.15(+0.41%) |
Sep 13, 2019 | 38.24 | 38.30 | 37.75 | 37.91 | 285,503 | -0.41(-1.08%) |
Sep 12, 2019 | 38.34 | 38.47 | 38.14 | 38.32 | 267,075 | +0.22(+0.59%) |
Sep 11, 2019 | 37.37 | 38.10 | 37.21 | 38.10 | 584,758 | +0.70(+1.86%) |
Sep 10, 2019 | 37.63 | 37.70 | 37.15 | 37.40 | 592,960 | -0.27(-0.73%) |
Sep 09, 2019 | 38.05 | 38.10 | 37.55 | 37.68 | 380,569 | -0.46(-1.22%) |
Sep 06, 2019 | 38.35 | 38.69 | 38.13 | 38.14 | 749,316 | -0.09(-0.25%) |
Sep 05, 2019 | 38.40 | 38.46 | 37.99 | 38.23 | 343,875 | -0.42(-1.09%) |
Sep 04, 2019 | 39.17 | 39.18 | 38.47 | 38.65 | 266,719 | -0.27(-0.71%) |